ORIX JREIT Inc. (8954.T) JPX

Currency In JPY

8954.T Historical Return

If you invested ¥1000 in ORIX JREIT Inc. (8954.T) 10 years ago, it would be worth ¥1,894.19 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,177.36, while ¥1000 invested 1 year ago would be worth ¥1,047.28. This corresponds to total returns of 89.42%, 17.74%, 4.73%, respectively, with annualized returns of 6.59%, 3.32%, 4.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8954.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	94,500	94,600	94,600	95,000	94,000	9,162
June 19, 2026	93,700	94,900	94,900	94,900	93,100	26,205
June 18, 2026	93,800	93,800	93,800	94,000	92,800	9,993
June 17, 2026	94,000	93,800	93,800	94,200	93,200	8,691
June 16, 2026	95,100	93,600	93,600	95,200	93,000	14,114
June 15, 2026	96,100	95,600	95,600	96,400	94,800	13,899
June 12, 2026	94,400	95,200	95,200	95,700	93,800	24,007
June 11, 2026	93,900	94,200	94,200	95,000	93,700	11,695
June 10, 2026	94,100	94,400	94,400	94,400	93,200	16,529
June 09, 2026	94,300	93,400	93,400	94,300	92,400	15,786
June 08, 2026	91,600	93,900	93,900	93,900	91,400	21,346
June 05, 2026	92,200	92,300	92,300	93,000	91,600	14,711
June 04, 2026	93,100	92,200	92,200	93,300	91,800	11,007
June 03, 2026	92,800	93,300	93,300	93,900	92,700	15,056
June 02, 2026	93,500	93,000	93,000	93,800	92,000	20,113
June 01, 2026	96,000	94,000	94,000	96,100	93,700	14,631
May 29, 2026	95,600	96,100	96,100	97,300	95,200	16,482
May 28, 2026	94,900	95,300	95,300	95,600	94,600	15,727
May 27, 2026	95,800	95,900	95,900	96,000	95,300	12,385
May 26, 2026	95,600	95,300	95,300	95,700	94,900	12,126
May 25, 2026	95,800	95,800	95,800	96,400	95,500	6,732
May 22, 2026	96,700	95,900	95,900	96,700	95,500	10,150
May 21, 2026	96,400	96,700	96,700	97,200	96,200	11,225
May 20, 2026	96,800	96,100	96,100	97,000	95,600	13,512
May 19, 2026	96,300	96,800	96,800	96,800	95,900	9,191
May 18, 2026	97,200	96,000	96,000	97,400	95,100	9,449
May 15, 2026	96,800	97,000	97,000	98,000	96,200	12,736
May 14, 2026	96,400	96,900	96,900	96,900	95,400	11,493
May 13, 2026	97,000	96,400	96,400	97,300	96,100	8,885
May 12, 2026	98,400	97,100	97,100	98,500	96,900	9,530
May 11, 2026	98,000	98,000	98,000	98,500	97,600	10,720
May 08, 2026	99,600	97,600	97,600	99,600	97,600	14,683
May 07, 2026	100,900	99,700	99,700	101,000	98,100	26,602
May 01, 2026	98,200	98,800	98,800	99,300	97,900	10,053
April 30, 2026	99,400	99,200	99,200	99,900	98,600	13,694
April 28, 2026	100,600	99,800	99,800	100,700	99,400	13,157
April 27, 2026	99,000	99,100	99,100	99,900	98,900	11,947
April 24, 2026	99,100	99,400	99,400	99,400	98,400	11,509
April 23, 2026	98,900	99,200	99,200	99,500	98,200	10,159
April 22, 2026	101,000	99,100	99,100	101,200	98,000	15,187
April 21, 2026	101,500	100,800	100,800	101,600	100,700	8,472
April 20, 2026	101,000	101,000	101,000	101,700	100,800	8,506
April 17, 2026	101,400	100,900	100,900	101,700	100,600	8,050
April 16, 2026	101,500	101,500	101,500	101,500	100,200	14,921
April 15, 2026	101,700	101,000	101,000	102,000	101,000	11,578
April 14, 2026	100,800	101,300	101,300	101,400	100,600	6,543
April 13, 2026	99,800	100,000	100,000	100,300	99,200	11,408
April 10, 2026	100,200	100,000	100,000	100,300	99,400	10,057
April 09, 2026	100,900	100,100	100,100	101,400	99,700	10,138
April 08, 2026	99,900	101,100	101,100	101,100	99,200	14,793
April 07, 2026	99,100	98,700	98,700	99,700	98,600	5,512
April 06, 2026	98,500	99,000	99,000	99,300	98,500	4,498
April 03, 2026	98,200	98,600	98,700	99,000	97,300	5,128
April 02, 2026	99,400	97,700	97,700	100,200	97,700	10,338
April 01, 2026	97,700	98,800	98,800	98,800	96,800	12,581
March 31, 2026	97,900	96,200	96,200	98,000	96,000	17,236
March 30, 2026	98,000	97,300	97,300	98,300	97,200	13,945
March 27, 2026	99,700	99,800	99,800	100,000	99,300	13,211
March 26, 2026	100,400	99,700	99,700	100,400	99,300	13,623
March 25, 2026	100,700	100,400	100,400	101,100	100,200	9,018